Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.69 | 28.35 | 27.49 | 27.64 | 506,673 | +0.01(+0.03%) |
Jul 30, 2007 | 27.80 | 27.87 | 27.24 | 27.63 | 516,181 | -0.20(-0.71%) |
Jul 27, 2007 | 27.53 | 28.00 | 27.08 | 27.83 | 757,801 | +0.21(+0.74%) |
Jul 26, 2007 | 27.77 | 27.78 | 27.32 | 27.62 | 844,026 | -0.40(-1.44%) |
Jul 25, 2007 | 27.76 | 28.07 | 27.61 | 28.03 | 920,663 | +0.28(+1.01%) |
Jul 24, 2007 | 27.88 | 28.17 | 27.64 | 27.75 | 1,928,253 | -0.16(-0.59%) |
Jul 23, 2007 | 28.12 | 28.17 | 27.71 | 27.91 | 1,890,052 | -0.21(-0.76%) |
Jul 20, 2007 | 28.17 | 28.28 | 28.08 | 28.12 | 2,147,044 | -0.14(-0.49%) |
Jul 19, 2007 | 28.81 | 28.92 | 28.17 | 28.26 | 1,518,551 | -0.55(-1.91%) |
Jul 18, 2007 | 28.70 | 28.91 | 28.65 | 28.81 | 734,889 | -0.01(-0.03%) |
Jul 17, 2007 | 29.48 | 29.48 | 28.72 | 28.82 | 1,208,157 | -0.51(-1.74%) |
Jul 16, 2007 | 29.51 | 29.61 | 29.16 | 29.33 | 589,439 | -0.21(-0.70%) |
Jul 13, 2007 | 29.60 | 29.93 | 29.46 | 29.54 | 1,033,984 | +0.03(+0.11%) |
Jul 12, 2007 | 29.20 | 29.60 | 29.19 | 29.51 | 1,169,503 | +0.30(+1.01%) |
Jul 11, 2007 | 29.05 | 29.23 | 28.97 | 29.21 | 869,457 | +0.09(+0.31%) |
Jul 10, 2007 | 29.19 | 29.30 | 28.94 | 29.12 | 1,110,789 | -0.18(-0.62%) |
Jul 09, 2007 | 29.19 | 29.40 | 29.07 | 29.30 | 784,157 | +0.05(+0.17%) |
Jul 06, 2007 | 28.84 | 29.46 | 28.79 | 29.25 | 935,348 | +0.35(+1.22%) |
Jul 05, 2007 | 28.74 | 29.05 | 28.72 | 28.90 | 2,982,526 | +0.14(+0.49%) |
Jul 03, 2007 | 29.41 | 29.90 | 28.62 | 28.76 | 4,537,686 | -2.25(-7.27%) |
Jul 02, 2007 | 32.07 | 32.15 | 30.53 | 31.01 | 1,843,706 | -1.09(-3.38%) |
Jun 29, 2007 | 32.43 | 32.52 | 32.03 | 32.10 | 943,107 | -0.31(-0.96%) |
Jun 28, 2007 | 32.80 | 32.89 | 32.41 | 32.41 | 1,782,069 | -0.47(-1.43%) |
Jun 27, 2007 | 32.66 | 33.07 | 32.62 | 32.88 | 1,419,549 | +0.28(+0.86%) |
Jun 26, 2007 | 32.75 | 32.86 | 32.56 | 32.60 | 1,181,860 | -0.10(-0.30%) |
Jun 25, 2007 | 33.04 | 33.22 | 32.53 | 32.70 | 1,109,292 | -0.35(-1.05%) |
Jun 22, 2007 | 33.81 | 33.86 | 33.01 | 33.04 | 1,606,159 | -0.99(-2.92%) |
Jun 21, 2007 | 34.18 | 34.20 | 33.92 | 34.04 | 472,455 | -0.03(-0.10%) |
Jun 20, 2007 | 34.53 | 34.53 | 33.95 | 34.07 | 505,263 | -0.43(-1.24%) |
Jun 19, 2007 | 34.42 | 34.61 | 34.42 | 34.50 | 402,872 | -0.02(-0.07%) |
Jun 18, 2007 | 34.77 | 35.03 | 34.43 | 34.52 | 429,625 | -0.33(-0.94%) |
Jun 15, 2007 | 34.37 | 35.05 | 34.37 | 34.85 | 462,458 | +0.56(+1.63%) |
Jun 14, 2007 | 33.65 | 34.29 | 33.65 | 34.29 | 548,675 | +0.51(+1.51%) |
Jun 13, 2007 | 33.81 | 34.08 | 33.50 | 33.78 | 863,142 | +0.12(+0.34%) |
Jun 12, 2007 | 33.95 | 34.04 | 33.59 | 33.67 | 612,395 | -0.44(-1.30%) |
Jun 11, 2007 | 33.89 | 34.13 | 33.88 | 34.11 | 521,870 | +0.13(+0.39%) |
Jun 08, 2007 | 33.81 | 34.05 | 33.80 | 33.98 | 237,630 | +0.06(+0.17%) |
Jun 07, 2007 | 34.00 | 34.19 | 33.82 | 33.92 | 767,592 | -0.08(-0.24%) |
Jun 06, 2007 | 34.17 | 34.18 | 33.74 | 34.00 | 408,186 | -0.19(-0.55%) |
Jun 05, 2007 | 34.05 | 34.42 | 33.97 | 34.19 | 634,595 | +0.17(+0.51%) |
Jun 04, 2007 | 33.30 | 34.06 | 33.23 | 34.02 | 776,943 | +0.44(+1.32%) |
Jun 01, 2007 | 33.81 | 33.91 | 33.47 | 33.58 | 498,955 | -0.10(-0.29%) |
May 31, 2007 | 33.67 | 33.80 | 33.40 | 33.67 | 707,762 | -0.05(-0.15%) |
May 30, 2007 | 33.42 | 33.90 | 32.89 | 33.72 | 924,466 | +0.15(+0.44%) |
May 29, 2007 | 33.72 | 33.76 | 33.40 | 33.58 | 336,124 | -0.05(-0.15%) |
May 25, 2007 | 33.50 | 33.77 | 33.23 | 33.63 | 448,277 | +0.07(+0.20%) |
May 24, 2007 | 33.43 | 33.88 | 33.30 | 33.56 | 441,733 | +0.04(+0.12%) |
May 23, 2007 | 33.30 | 33.76 | 33.22 | 33.52 | 669,780 | +0.30(+0.92%) |
May 22, 2007 | 32.94 | 33.34 | 32.89 | 33.21 | 409,113 | +0.30(+0.90%) |
May 21, 2007 | 32.38 | 32.93 | 32.28 | 32.92 | 500,335 | +0.41(+1.26%) |
May 18, 2007 | 32.47 | 32.80 | 32.22 | 32.51 | 381,752 | +0.23(+0.71%) |
May 17, 2007 | 31.85 | 32.33 | 31.85 | 32.28 | 333,556 | +0.27(+0.85%) |
May 16, 2007 | 32.19 | 32.20 | 31.78 | 32.01 | 363,965 | -0.21(-0.64%) |
May 15, 2007 | 31.96 | 32.52 | 31.87 | 32.21 | 369,856 | +0.25(+0.80%) |
May 14, 2007 | 31.52 | 32.24 | 31.48 | 31.96 | 383,408 | +0.35(+1.12%) |
May 11, 2007 | 31.48 | 31.68 | 31.25 | 31.60 | 457,030 | +0.21(+0.65%) |
May 10, 2007 | 31.37 | 31.55 | 31.04 | 31.40 | 376,168 | +0.16(+0.53%) |
May 09, 2007 | 30.97 | 31.41 | 30.71 | 31.23 | 475,055 | +0.11(+0.34%) |
May 08, 2007 | 31.79 | 31.81 | 30.97 | 31.13 | 638,161 | -0.42(-1.33%) |
May 07, 2007 | 31.61 | 31.87 | 31.29 | 31.55 | 408,005 | -0.25(-0.80%) |
May 04, 2007 | 31.97 | 32.44 | 31.63 | 31.80 | 390,758 | +0.00(+0.00%) |
May 03, 2007 | 33.03 | 33.29 | 31.68 | 31.80 | 434,628 | -1.40(-4.21%) |
May 02, 2007 | 32.13 | 33.39 | 31.77 | 33.20 | 1,258,068 | +0.40(+1.23%) |